Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.70 65.79 63.93 63.93 271,102 -1.45(-2.22%)
Feb 27, 2018 66.70 66.91 65.38 65.38 224,836 -1.18(-1.77%)
Feb 26, 2018 67.29 67.29 65.93 66.57 225,916 -0.50(-0.74%)
Feb 23, 2018 67.06 67.20 65.88 67.06 193,181 +0.59(+0.89%)
Feb 22, 2018 66.20 67.27 65.95 66.47 312,204 +0.82(+1.24%)
Feb 21, 2018 65.29 67.43 65.02 65.66 293,472 +0.68(+1.05%)
Feb 20, 2018 65.20 66.20 64.84 64.98 309,504 -0.54(-0.83%)
Feb 16, 2018 65.52 65.52 65.52 0 +0.23(+0.35%)
Feb 15, 2018 64.66 65.43 64.20 65.29 402,727 +1.14(+1.77%)
Feb 14, 2018 62.93 64.75 62.61 64.16 368,914 +0.82(+1.29%)
Feb 13, 2018 62.71 63.52 62.55 63.34 224,690 +0.41(+0.65%)
Feb 12, 2018 63.57 63.75 62.44 62.93 627,765 -0.23(-0.36%)
Feb 09, 2018 62.48 63.75 61.26 63.16 376,148 +1.45(+2.34%)
Feb 08, 2018 63.57 63.88 61.71 61.71 580,765 -1.67(-2.64%)
Feb 07, 2018 62.53 63.84 62.53 63.39 289,294 +0.77(+1.23%)
Feb 06, 2018 61.94 63.79 61.62 62.62 576,927 -1.58(-2.46%)
Feb 05, 2018 66.42 66.87 63.32 64.20 260,322 -2.89(-4.31%)
Feb 02, 2018 67.82 67.91 66.51 67.09 456,267 -0.81(-1.20%)
Feb 01, 2018 66.46 68.00 65.96 67.91 398,231 +1.22(+1.83%)
Jan 31, 2018 67.64 67.86 66.01 66.69 310,709 -0.72(-1.07%)
Jan 30, 2018 66.96 67.59 66.96 67.41 234,801 -0.23(-0.33%)
Jan 29, 2018 67.55 68.09 67.18 67.64 381,581 +0.09(+0.13%)
Jan 26, 2018 66.96 68.13 66.64 67.55 390,243 +1.22(+1.84%)
Jan 25, 2018 67.27 67.27 64.47 66.33 573,863 +1.90(+2.95%)
Jan 24, 2018 64.52 65.24 63.79 64.43 240,874 +0.50(+0.78%)
Jan 23, 2018 63.84 64.40 63.66 63.93 211,700 +0.00(+0.00%)
Jan 22, 2018 64.34 64.34 63.02 63.93 276,724 -0.41(-0.63%)
Jan 19, 2018 63.70 64.88 63.70 64.34 256,126 +0.86(+1.35%)
Jan 18, 2018 63.43 63.79 63.21 63.48 160,109 +0.18(+0.29%)
Jan 17, 2018 64.02 64.02 63.07 63.30 254,194 -0.23(-0.36%)
Jan 16, 2018 63.88 64.61 63.39 63.52 336,020 +0.05(+0.07%)
Jan 12, 2018 63.48 63.48 63.48 0 -0.72(-1.13%)
Jan 11, 2018 62.98 64.29 62.66 64.20 292,187 +1.49(+2.38%)
Jan 10, 2018 63.61 63.70 62.10 62.71 406,091 -1.13(-1.77%)
Jan 09, 2018 64.43 64.74 63.66 63.84 591,054 +0.54(+0.86%)
Jan 08, 2018 63.57 63.73 62.84 63.30 329,955 -0.36(-0.57%)
Jan 05, 2018 63.30 63.93 62.98 63.66 310,311 +0.50(+0.79%)
Jan 04, 2018 62.98 63.52 62.48 63.16 164,893 +0.41(+0.65%)
Jan 03, 2018 61.35 62.93 61.13 62.75 373,611 +1.31(+2.13%)
Jan 02, 2018 61.85 62.08 60.95 61.44 218,456 -0.14(-0.22%)
Dec 29, 2017 61.58 61.58 61.58 0 +0.00(+0.00%)
Dec 28, 2017 60.09 61.62 59.63 61.58 261,525 +1.90(+3.18%)
Dec 27, 2017 58.73 59.81 58.14 59.68 247,511 +0.95(+1.62%)
Dec 26, 2017 57.92 58.73 57.74 58.73 111,338 +0.54(+0.93%)
Dec 22, 2017 57.96 58.46 57.64 58.19 110,874 +0.23(+0.39%)
Dec 21, 2017 57.51 58.30 57.24 57.96 96,358 +0.50(+0.87%)
Dec 20, 2017 57.42 57.74 57.01 57.46 92,429 +0.50(+0.87%)
Dec 19, 2017 57.46 57.74 56.88 56.97 152,075 -0.41(-0.71%)
Dec 18, 2017 57.55 58.19 56.92 57.37 272,071 +0.27(+0.48%)
Dec 15, 2017 55.70 57.64 55.70 57.10 732,430 +1.67(+3.02%)
Dec 14, 2017 56.51 56.60 55.25 55.43 191,636 -0.95(-1.68%)
Dec 13, 2017 56.47 57.37 56.38 56.38 175,493 -0.27(-0.48%)
Dec 12, 2017 57.28 57.55 56.51 56.65 183,518 -0.45(-0.79%)
Dec 11, 2017 57.64 57.80 56.74 57.10 130,695 -0.41(-0.71%)
Dec 08, 2017 57.69 57.87 57.10 57.51 192,853 +0.00(+0.00%)
Dec 07, 2017 57.37 57.92 57.19 220,601 +0.00(+0.00%)
Dec 06, 2017 57.83 58.14 57.24 57.51 203,900 -0.41(-0.70%)
Dec 05, 2017 58.87 59.41 57.51 57.92 325,310 -0.59(-1.00%)
Dec 04, 2017 58.50 59.32 58.01 58.50 534,252 +0.81(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.